Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00012000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,465 | 0 | 0.00% |
| VALE240503C00012000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | -0.28 | -52.83% | 98 | 0 | 0.00% |
| VALE240510C00012000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| VALE240517C00012000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | -0.27 | -41.54% | 2,892 | 0 | 0.00% |
| VALE240524C00012000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| VALE240531C00012000 | 2024-04-25 3:13PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | -0.29 | -38.67% | 11 | 0 | 0.00% |
| VALE240621C00012000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | -0.28 | -30.77% | 1,290 | 0 | 0.00% |
| VALE240719C00012000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | -0.26 | -25.24% | 64 | 0 | 0.00% |
| VALE240816C00012000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VALE240920C00012000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| VALE241220C00012000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| VALE250117C00012000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | -0.16 | -10.39% | 80 | 0 | 0.00% |
| VALE260116C00012000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00012000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 3.13% |
| VALE240503P00012000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | +0.07 | +53.85% | 318 | 0 | 1.56% |
| VALE240510P00012000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| VALE240517P00012000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | +0.10 | +43.48% | 993 | 0 | 0.78% |
| VALE240524P00012000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| VALE240531P00012000 | 2024-04-25 1:25PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | +0.09 | +26.47% | 117 | 0 | 0.78% |
| VALE240621P00012000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | +0.11 | +27.50% | 197 | 0 | 0.78% |
| VALE240719P00012000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | +0.05 | +9.09% | 152 | 0 | 0.39% |
| VALE240816P00012000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| VALE240920P00012000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.39% |
| VALE241220P00012000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| VALE250117P00012000 | 2024-04-25 1:57PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | +0.07 | +5.60% | 31 | 0 | 0.20% |
| VALE260116P00012000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.